[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHZ":3,"homepage-market-summary":29,"stock-historical-SCHZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab US Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.468,0.9852,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.03,21.94,22.06,21.92,22.05,-0.02,-0.09,3001974.100163,23.73,2107982.8189560478,6.1,3831,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":22,"price":147,"is_up":67},"Utilities","XLU",41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":67},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1894766,691589470.376924,-4.55,"2025-04-25",[183,186,195,203,211,220,230,238,246,254,265,276,285,293,302,310,318,323,332,340,348,357,366,372,381,388,397,405,416,423,430,437,445,452,459,468,475,483,489,498,504,509,515,523,528,534,542,549,556,562,568,577,584,590,596,601,607,613,622,628,635,640,646,651,655,659,663,667,672,678,686,693,698,703,708,712,716,720,724,728,732,736,741,744,747,750,753,756,760,763,766,769,772,775,778,781,784,788,791,794,798,801,804,808,811,814,817,821,824,828,831,834,837,840,844,847,851,855,860,864,869,876,880,884,887,890,893,896,899,902,905,908,911,914,917,921,924,927,932,937,940,943,946,950,953,956,959,965,969,973,978,984,987,993,998,1003,1008,1011,1014,1018,1021,1026,1029,1033,1036,1040,1044,1048,1051,1054,1057,1060,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1186,1189,1193,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1261,1264,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1379,1382,1385,1388,1391,1394,1397,1400,1403,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1567,1570,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1629,1632,1635,1638,1641,1644,1647,1650,1653],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4646,22.0132,{"date":39,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},22.01,22.07,21.99,0.06,0.27,2239165.743266,4767,22.044,{"date":196,"open":189,"high":17,"low":197,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.95,-0.04,-0.18,2413196.374547,5750,21.9763,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":198,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-10-02",22.12,22.199,21.9946,4807667.244482,5464,22.0335,{"date":212,"open":197,"high":213,"low":214,"close":188,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",22.1,21.925,-0.03,-0.14,3138038.49547,5510,22.0409,{"date":221,"open":222,"high":223,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",22.14,22.2,22.045,-0.01,-0.05,4990758.223996,5098,22.0846,{"date":231,"open":205,"high":232,"low":233,"close":234,"change":22,"percent_change":23,"volume":235,"transactions":236,"vwap":237},"2026-09-29",22.13,22.0401,22.11,2620660.048757,6216,22.0852,{"date":239,"open":222,"high":240,"low":241,"close":232,"change":122,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",22.16,22.08,-0.54,3129128.518146,6714,22.1192,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":190,"percent_change":191,"volume":251,"transactions":252,"vwap":253},"2026-09-25",22.21,22.25,22.15,7123488.228896,4201,22.2132,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",22.31,22.33,22.18,22.19,-0.11,-0.49,3556315.488875,5494,22.2353,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",22.45,22.51,22.26,22.3,-0.19,-0.84,4405229.815612,5250,22.3136,{"date":277,"open":278,"high":268,"low":267,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",22.5,22.49,0.01,0.04,9267249.246561,6518,22.4829,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":190,"percent_change":191,"volume":290,"transactions":291,"vwap":292},"2026-09-21",22.48,22.5012,22.4501,1568779.51317,3447,22.4747,{"date":294,"open":267,"high":295,"low":296,"close":297,"change":23,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.55,22.41,22.42,-0.4,2239760.76527,4026,22.4253,{"date":303,"open":287,"high":268,"low":304,"close":268,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",22.46,0.12,0.54,2167959.947952,3759,22.4822,{"date":311,"open":312,"high":278,"low":313,"close":314,"change":22,"percent_change":23,"volume":315,"transactions":316,"vwap":317},"2026-09-16",22.44,22.38,22.39,1624990.071662,3773,22.4362,{"date":319,"open":314,"high":296,"low":313,"close":296,"change":225,"percent_change":198,"volume":320,"transactions":321,"vwap":322},"2026-09-15",2878671.868658,4369,22.3908,{"date":324,"open":325,"high":326,"low":327,"close":297,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",22.4,22.47,22.37,0,1849026.297179,4812,22.4255,{"date":333,"open":279,"high":334,"low":335,"close":297,"change":215,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",22.52,22.4137,-0.13,3258519.832878,4557,22.4514,{"date":341,"open":278,"high":342,"low":267,"close":267,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",22.56,-0.16,-0.71,2898701.829925,3883,22.4776,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":215,"percent_change":336,"volume":354,"transactions":355,"vwap":356},"2026-09-09",22.63,22.68,22.58,22.61,1896255.928979,4774,22.6088,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":215,"percent_change":336,"volume":363,"transactions":364,"vwap":365},"2026-09-08",22.67,22.7,22.625,22.64,1982761.74851,4756,22.6621,{"date":367,"open":359,"high":360,"low":368,"close":359,"change":280,"percent_change":281,"volume":369,"transactions":370,"vwap":371},"2026-09-04",22.66,1562628.224992,4107,22.6743,{"date":373,"open":351,"high":374,"low":375,"close":368,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",22.7461,22.65,0.03,0.13,1829374.881674,4477,22.6736,{"date":382,"open":350,"high":383,"low":384,"close":350,"change":280,"percent_change":281,"volume":385,"transactions":386,"vwap":387},"2026-09-02",22.73,22.6,1817674.490032,3750,22.619,{"date":389,"open":375,"high":390,"low":353,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",22.76,22.62,-0.15,-0.66,5851313.271461,7187,22.6273,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":22,"percent_change":23,"volume":402,"transactions":403,"vwap":404},"2026-08-31",22.77,22.92,22.7325,3071545.249428,4383,22.7618,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",22.85,22.974,22.78,22.79,-0.06,-0.26,1530648.798117,3521,22.8143,{"date":417,"open":418,"high":419,"low":383,"close":407,"change":215,"percent_change":336,"volume":420,"transactions":421,"vwap":422},"2026-08-27",22.88,22.9,968359.905578,2608,22.865,{"date":424,"open":425,"high":426,"low":383,"close":418,"change":22,"percent_change":23,"volume":427,"transactions":428,"vwap":429},"2026-08-26",22.86,22.91,1356256.999653,3082,22.8624,{"date":431,"open":407,"high":426,"low":407,"close":419,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",0.09,0.39,1414431.200361,3104,22.8776,{"date":438,"open":409,"high":439,"low":409,"close":440,"change":281,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",22.82,22.81,0.18,1575600.519017,3908,22.8047,{"date":446,"open":410,"high":447,"low":448,"close":399,"change":215,"percent_change":336,"volume":449,"transactions":450,"vwap":451},"2026-08-21",22.84,22.75,1666548.265661,2892,22.7629,{"date":453,"open":410,"high":454,"low":448,"close":455,"change":411,"percent_change":412,"volume":456,"transactions":457,"vwap":458},"2026-08-20",22.9515,22.8,1877577.935467,5638,22.795,{"date":460,"open":447,"high":461,"low":462,"close":425,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",22.87,22.7655,0.1,0.44,1320103.385265,3309,22.8384,{"date":469,"open":470,"high":399,"low":360,"close":390,"change":471,"percent_change":432,"volume":472,"transactions":473,"vwap":474},"2026-08-18",22.72,0.02,1280991.87695,3306,22.7524,{"date":476,"open":448,"high":477,"low":470,"close":478,"change":226,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",22.835,22.74,-0.22,1794081.588475,3966,22.7534,{"date":484,"open":485,"high":407,"low":399,"close":410,"change":411,"percent_change":412,"volume":486,"transactions":487,"vwap":488},"2026-08-14",22.83,1205323.337613,3575,22.7937,{"date":490,"open":447,"high":491,"low":492,"close":407,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",23.0155,22.7759,0.07,0.31,1753638.505204,4610,22.851,{"date":499,"open":455,"high":500,"low":390,"close":409,"change":471,"percent_change":432,"volume":501,"transactions":502,"vwap":503},"2026-08-12",23.05,1737007.68929,12604,22.7869,{"date":505,"open":390,"high":447,"low":470,"close":390,"change":471,"percent_change":432,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1273604.960749,7427,22.7622,{"date":510,"open":399,"high":447,"low":383,"close":478,"change":511,"percent_change":151,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-0.08,1810057.229497,7074,22.7493,{"date":516,"open":485,"high":419,"low":517,"close":439,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",22.7801,0.05,0.22,2293452.012975,6847,22.8052,{"date":524,"open":455,"high":400,"low":448,"close":399,"change":411,"percent_change":412,"volume":525,"transactions":526,"vwap":527},"2026-08-06",1354391.568244,6577,22.7781,{"date":529,"open":439,"high":530,"low":448,"close":485,"change":280,"percent_change":281,"volume":531,"transactions":532,"vwap":533},"2026-08-05",22.8861,1352025.390803,8256,22.8278,{"date":535,"open":410,"high":536,"low":537,"close":439,"change":432,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",22.8954,22.7768,0.4,1557407.478937,10040,22.8073,{"date":543,"open":383,"high":544,"low":545,"close":383,"change":215,"percent_change":336,"volume":546,"transactions":547,"vwap":548},"2026-08-03",22.8598,22.6922,2729750.167984,11034,22.7204,{"date":550,"open":410,"high":425,"low":470,"close":390,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",-0.07,-0.31,4379260.200388,5335,22.7485,{"date":557,"open":439,"high":426,"low":558,"close":485,"change":280,"percent_change":281,"volume":559,"transactions":560,"vwap":561},"2026-07-30",22.8001,911790.497408,2592,22.8259,{"date":563,"open":418,"high":564,"low":390,"close":439,"change":551,"percent_change":552,"volume":565,"transactions":566,"vwap":567},"2026-07-29",22.94,1254221.079228,3279,22.8518,{"date":569,"open":407,"high":570,"low":571,"close":572,"change":190,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",23.1299,22.8367,22.89,0.26,1031300.29654,2577,22.8957,{"date":578,"open":439,"high":579,"low":580,"close":485,"change":281,"percent_change":441,"volume":581,"transactions":582,"vwap":583},"2026-07-27",22.899,22.8058,1490407.989709,4962,22.8312,{"date":585,"open":410,"high":586,"low":399,"close":410,"change":376,"percent_change":377,"volume":587,"transactions":588,"vwap":589},"2026-07-24",23.04,1922791.993638,3816,22.7961,{"date":591,"open":448,"high":592,"low":383,"close":390,"change":411,"percent_change":412,"volume":593,"transactions":594,"vwap":595},"2026-07-23",22.9077,1587815.123212,2902,22.7567,{"date":597,"open":447,"high":500,"low":455,"close":439,"change":215,"percent_change":336,"volume":598,"transactions":599,"vwap":600},"2026-07-22",1729133.317652,3705,22.8324,{"date":602,"open":461,"high":603,"low":439,"close":407,"change":226,"percent_change":479,"volume":604,"transactions":605,"vwap":606},"2026-07-21",23.02,1189689.493163,3702,22.8502,{"date":608,"open":564,"high":609,"low":418,"close":419,"change":411,"percent_change":412,"volume":610,"transactions":611,"vwap":612},"2026-07-20",22.99,1360459.459885,3737,22.9033,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":471,"percent_change":432,"volume":619,"transactions":620,"vwap":621},"2026-07-17",22.98,23.25,22.9301,22.96,806352.270979,2464,22.9733,{"date":623,"open":624,"high":609,"low":419,"close":564,"change":22,"percent_change":23,"volume":625,"transactions":626,"vwap":627},"2026-07-16",22.93,1450932.054278,3134,22.9322,{"date":629,"open":624,"high":630,"low":631,"close":618,"change":518,"percent_change":519,"volume":632,"transactions":633,"vwap":634},"2026-07-15",22.97,22.8824,1376301.062055,3476,22.9543,{"date":636,"open":572,"high":618,"low":425,"close":426,"change":518,"percent_change":519,"volume":637,"transactions":638,"vwap":639},"2026-07-14",1746569.472684,3475,22.9072,{"date":641,"open":419,"high":642,"low":399,"close":425,"change":551,"percent_change":552,"volume":643,"transactions":644,"vwap":645},"2026-07-13",23.1779,3204851.799724,3938,22.862,{"date":647,"open":648,"high":649,"low":426,"close":624,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":624},"2026-07-10",22.95,23.040001,1848000,{"date":652,"open":624,"high":653,"low":624,"close":648,"change":471,"percent_change":432,"volume":654,"transactions":9,"vwap":648},"2026-07-09",23.059999,1565000,{"date":656,"open":624,"high":657,"low":418,"close":624,"change":22,"percent_change":23,"volume":658,"transactions":9,"vwap":624},"2026-07-08",23.18,2013800,{"date":660,"open":603,"high":661,"low":564,"close":648,"change":260,"percent_change":107,"volume":662,"transactions":9,"vwap":648},"2026-07-07",23.15,1616800,{"date":664,"open":649,"high":665,"low":603,"close":653,"change":280,"percent_change":281,"volume":666,"transactions":9,"vwap":653},"2026-07-06",23.08,1803600,{"date":668,"open":649,"high":616,"low":669,"close":670,"change":280,"percent_change":281,"volume":671,"transactions":9,"vwap":670},"2026-07-02",23,23.049999,1760300,{"date":673,"open":674,"high":675,"low":669,"close":649,"change":23,"percent_change":676,"volume":677,"transactions":9,"vwap":649},"2026-07-01",23.01,23.1,-0.39,1818300,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",23.22,23.34,23.13,-0.1,-0.43,2541500,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":328,"percent_change":328,"volume":692,"transactions":9,"vwap":691},"2026-06-29",23.21,23.28,23.17,23.23,2872900,{"date":694,"open":695,"high":696,"low":661,"close":691,"change":471,"percent_change":432,"volume":697,"transactions":9,"vwap":691},"2026-06-26",23.2,23.32,1629000,{"date":699,"open":700,"high":616,"low":701,"close":688,"change":471,"percent_change":432,"volume":702,"transactions":9,"vwap":688},"2026-06-25",23.19,23.16,1486900,{"date":704,"open":701,"high":695,"low":705,"close":700,"change":706,"percent_change":45,"volume":707,"transactions":9,"vwap":700},"2026-06-24",23.12,0.11,1422700,{"date":709,"open":665,"high":705,"low":710,"close":665,"change":471,"percent_change":432,"volume":711,"transactions":9,"vwap":665},"2026-06-23",23.030001,1335000,{"date":713,"open":714,"high":665,"low":649,"close":653,"change":411,"percent_change":412,"volume":715,"transactions":9,"vwap":653},"2026-06-22",23.07,1674300,{"date":717,"open":661,"high":718,"low":675,"close":705,"change":190,"percent_change":573,"volume":719,"transactions":9,"vwap":705},"2026-06-18",23.24,1284700,{"date":721,"open":722,"high":695,"low":670,"close":653,"change":23,"percent_change":676,"volume":723,"transactions":9,"vwap":653},"2026-06-17",23.14,2324200,{"date":725,"open":682,"high":690,"low":675,"close":661,"change":281,"percent_change":726,"volume":727,"transactions":9,"vwap":661},"2026-06-16",0.17,1638100,{"date":729,"open":682,"high":701,"low":675,"close":730,"change":471,"percent_change":432,"volume":731,"transactions":9,"vwap":730},"2026-06-15",23.11,1514600,{"date":733,"open":734,"high":661,"low":669,"close":734,"change":215,"percent_change":336,"volume":735,"transactions":9,"vwap":734},"2026-06-12",23.09,1660100,{"date":737,"open":674,"high":682,"low":609,"close":705,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":705},"2026-06-11",0.14,0.61,1413800,{"date":742,"open":669,"high":675,"low":618,"close":615,"change":215,"percent_change":336,"volume":743,"transactions":9,"vwap":615},"2026-06-10",1589900,{"date":745,"open":615,"high":691,"low":618,"close":674,"change":190,"percent_change":573,"volume":746,"transactions":9,"vwap":674},"2026-06-09",1579600,{"date":748,"open":669,"high":657,"low":439,"close":648,"change":225,"percent_change":198,"volume":749,"transactions":9,"vwap":648},"2026-06-08",1738000,{"date":751,"open":669,"high":675,"low":648,"close":618,"change":260,"percent_change":107,"volume":752,"transactions":9,"vwap":618},"2026-06-05",2380800,{"date":754,"open":665,"high":675,"low":670,"close":714,"change":376,"percent_change":377,"volume":755,"transactions":9,"vwap":714},"2026-06-04",1405000,{"date":757,"open":603,"high":653,"low":674,"close":649,"change":198,"percent_change":758,"volume":759,"transactions":9,"vwap":649},"2026-06-03",-0.17,1443100,{"date":761,"open":675,"high":730,"low":674,"close":665,"change":328,"percent_change":328,"volume":762,"transactions":9,"vwap":665},"2026-06-02",1484500,{"date":764,"open":603,"high":718,"low":669,"close":665,"change":23,"percent_change":676,"volume":765,"transactions":9,"vwap":665},"2026-06-01",2195900,{"date":767,"open":657,"high":695,"low":661,"close":690,"change":471,"percent_change":432,"volume":768,"transactions":9,"vwap":690},"2026-05-29",5408200,{"date":770,"open":730,"high":700,"low":734,"close":661,"change":281,"percent_change":726,"volume":771,"transactions":9,"vwap":661},"2026-05-28",3431400,{"date":773,"open":675,"high":682,"low":665,"close":730,"change":471,"percent_change":432,"volume":774,"transactions":9,"vwap":730},"2026-05-27",1460600,{"date":776,"open":734,"high":695,"low":653,"close":734,"change":432,"percent_change":433,"volume":777,"transactions":9,"vwap":734},"2026-05-26",2181900,{"date":779,"open":649,"high":649,"low":618,"close":669,"change":280,"percent_change":281,"volume":780,"transactions":9,"vwap":669},"2026-05-22",1622900,{"date":782,"open":426,"high":669,"low":418,"close":609,"change":471,"percent_change":432,"volume":783,"transactions":9,"vwap":609},"2026-05-21",1212600,{"date":785,"open":407,"high":615,"low":447,"close":630,"change":377,"percent_change":786,"volume":787,"transactions":9,"vwap":630},"2026-05-20",0.57,1676700,{"date":789,"open":447,"high":564,"low":399,"close":447,"change":551,"percent_change":552,"volume":790,"transactions":9,"vwap":447},"2026-05-19",1876500,{"date":792,"open":648,"high":630,"low":418,"close":426,"change":22,"percent_change":23,"volume":793,"transactions":9,"vwap":426},"2026-05-18",3795300,{"date":795,"open":630,"high":682,"low":426,"close":624,"change":336,"percent_change":796,"volume":797,"transactions":9,"vwap":624},"2026-05-15",-0.56,2603200,{"date":799,"open":730,"high":661,"low":653,"close":653,"change":22,"percent_change":23,"volume":800,"transactions":9,"vwap":653},"2026-05-14",1695400,{"date":802,"open":653,"high":690,"low":710,"close":665,"change":280,"percent_change":281,"volume":803,"transactions":9,"vwap":665},"2026-05-13",1657300,{"date":805,"open":734,"high":806,"low":653,"close":714,"change":411,"percent_change":412,"volume":807,"transactions":9,"vwap":714},"2026-05-12",23.36,1942300,{"date":809,"open":722,"high":680,"low":682,"close":682,"change":551,"percent_change":102,"volume":810,"transactions":9,"vwap":682},"2026-05-11",1955300,{"date":812,"open":700,"high":806,"low":722,"close":695,"change":190,"percent_change":573,"volume":813,"transactions":9,"vwap":695},"2026-05-08",2668100,{"date":815,"open":691,"high":696,"low":705,"close":722,"change":226,"percent_change":479,"volume":816,"transactions":9,"vwap":722},"2026-05-07",2927600,{"date":818,"open":690,"high":691,"low":701,"close":700,"change":463,"percent_change":819,"volume":820,"transactions":9,"vwap":700},"2026-05-06",0.43,1976900,{"date":822,"open":734,"high":722,"low":665,"close":734,"change":376,"percent_change":377,"volume":823,"transactions":9,"vwap":734},"2026-05-05",1771200,{"date":825,"open":675,"high":826,"low":603,"close":653,"change":551,"percent_change":102,"volume":827,"transactions":9,"vwap":653},"2026-05-04",23.3,1808000,{"date":829,"open":705,"high":657,"low":675,"close":682,"change":411,"percent_change":412,"volume":830,"transactions":9,"vwap":682},"2026-05-01",2822900,{"date":832,"open":695,"high":691,"low":701,"close":700,"change":281,"percent_change":726,"volume":833,"transactions":9,"vwap":700},"2026-04-30",7828900,{"date":835,"open":695,"high":680,"low":682,"close":661,"change":683,"percent_change":684,"volume":836,"transactions":9,"vwap":661},"2026-04-29",1810800,{"date":838,"open":718,"high":616,"low":688,"close":616,"change":22,"percent_change":23,"volume":839,"transactions":9,"vwap":616},"2026-04-28",1238800,{"date":841,"open":689,"high":826,"low":718,"close":842,"change":215,"percent_change":336,"volume":843,"transactions":9,"vwap":842},"2026-04-27",23.27,1753700,{"date":845,"open":616,"high":696,"low":691,"close":826,"change":376,"percent_change":377,"volume":846,"transactions":9,"vwap":826},"2026-04-24",1435000,{"date":848,"open":826,"high":849,"low":680,"close":842,"change":22,"percent_change":23,"volume":850,"transactions":9,"vwap":842},"2026-04-23",23.54,2118200,{"date":852,"open":696,"high":806,"low":853,"close":853,"change":280,"percent_change":281,"volume":854,"transactions":9,"vwap":853},"2026-04-22",23.29,1489200,{"date":856,"open":696,"high":857,"low":842,"close":689,"change":511,"percent_change":858,"volume":859,"transactions":9,"vwap":689},"2026-04-21",23.44,-0.34,1930800,{"date":861,"open":806,"high":862,"low":696,"close":806,"change":328,"percent_change":328,"volume":863,"transactions":9,"vwap":806},"2026-04-20",23.43,1298400,{"date":865,"open":866,"high":867,"low":681,"close":806,"change":463,"percent_change":819,"volume":868,"transactions":9,"vwap":806},"2026-04-17",23.37,23.39,1802000,{"date":870,"open":871,"high":872,"low":616,"close":873,"change":226,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-16",23.33,23.35,23.26,-0.21,3017000,{"date":877,"open":696,"high":871,"low":689,"close":878,"change":22,"percent_change":23,"volume":879,"transactions":9,"vwap":878},"2026-04-15",23.31,1584000,{"date":881,"open":689,"high":681,"low":616,"close":871,"change":518,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-04-14",0.21,2540900,{"date":885,"open":680,"high":689,"low":688,"close":689,"change":518,"percent_change":519,"volume":886,"transactions":9,"vwap":689},"2026-04-13",2026600,{"date":888,"open":873,"high":842,"low":680,"close":691,"change":198,"percent_change":758,"volume":889,"transactions":9,"vwap":691},"2026-04-10",1486400,{"date":891,"open":718,"high":826,"low":688,"close":842,"change":471,"percent_change":432,"volume":892,"transactions":9,"vwap":842},"2026-04-09",1419400,{"date":894,"open":878,"high":696,"low":691,"close":616,"change":281,"percent_change":726,"volume":895,"transactions":9,"vwap":616},"2026-04-08",2165400,{"date":897,"open":690,"high":688,"low":675,"close":688,"change":376,"percent_change":377,"volume":898,"transactions":9,"vwap":688},"2026-04-07",1924600,{"date":900,"open":690,"high":695,"low":661,"close":657,"change":198,"percent_change":758,"volume":901,"transactions":9,"vwap":657},"2026-04-06",1984400,{"date":903,"open":722,"high":691,"low":730,"close":680,"change":190,"percent_change":573,"volume":904,"transactions":9,"vwap":680},"2026-04-02",2455300,{"date":906,"open":661,"high":695,"low":722,"close":701,"change":411,"percent_change":412,"volume":907,"transactions":9,"vwap":701},"2026-04-01",2424500,{"date":909,"open":680,"high":871,"low":700,"close":680,"change":190,"percent_change":573,"volume":910,"transactions":9,"vwap":680},"2026-03-31",6998500,{"date":912,"open":701,"high":695,"low":730,"close":701,"change":706,"percent_change":45,"volume":913,"transactions":9,"vwap":701},"2026-03-30",1869800,{"date":915,"open":669,"high":665,"low":669,"close":670,"change":280,"percent_change":281,"volume":916,"transactions":9,"vwap":670},"2026-03-27",3522700,{"date":918,"open":682,"high":688,"low":649,"close":649,"change":392,"percent_change":919,"volume":920,"transactions":9,"vwap":649},"2026-03-26",-0.65,3818800,{"date":922,"open":700,"high":688,"low":661,"close":700,"change":432,"percent_change":433,"volume":923,"transactions":9,"vwap":700},"2026-03-25",2730100,{"date":925,"open":714,"high":722,"low":670,"close":675,"change":226,"percent_change":479,"volume":926,"transactions":9,"vwap":675},"2026-03-24",3214900,{"date":928,"open":730,"high":688,"low":675,"close":661,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":661},"2026-03-23",0.08,0.35,4988900,{"date":933,"open":700,"high":934,"low":714,"close":714,"change":271,"percent_change":935,"volume":936,"transactions":9,"vwap":714},"2026-03-20",23.42,-0.82,2930300,{"date":938,"open":700,"high":853,"low":657,"close":873,"change":280,"percent_change":281,"volume":939,"transactions":9,"vwap":873},"2026-03-19",2305400,{"date":941,"open":878,"high":872,"low":718,"close":616,"change":23,"percent_change":676,"volume":942,"transactions":9,"vwap":616},"2026-03-18",1913000,{"date":944,"open":696,"high":872,"low":696,"close":681,"change":518,"percent_change":882,"volume":945,"transactions":9,"vwap":681},"2026-03-17",1897300,{"date":947,"open":853,"high":826,"low":616,"close":853,"change":929,"percent_change":948,"volume":949,"transactions":9,"vwap":853},"2026-03-16",0.34,2409500,{"date":951,"open":616,"high":853,"low":657,"close":688,"change":328,"percent_change":328,"volume":952,"transactions":9,"vwap":688},"2026-03-13",2647900,{"date":954,"open":873,"high":689,"low":700,"close":688,"change":23,"percent_change":676,"volume":955,"transactions":9,"vwap":688},"2026-03-12",3298400,{"date":957,"open":866,"high":867,"low":853,"close":826,"change":122,"percent_change":73,"volume":958,"transactions":9,"vwap":826},"2026-03-11",1921800,{"date":960,"open":961,"high":962,"low":963,"close":934,"change":551,"percent_change":102,"volume":964,"transactions":9,"vwap":934},"2026-03-10",23.47,23.49,23.41,1979800,{"date":966,"open":867,"high":962,"low":866,"close":962,"change":493,"percent_change":967,"volume":968,"transactions":9,"vwap":962},"2026-03-09",0.3,1877400,{"date":970,"open":971,"high":961,"low":806,"close":934,"change":215,"percent_change":336,"volume":972,"transactions":9,"vwap":934},"2026-03-06",23.38,2392300,{"date":974,"open":862,"high":975,"low":934,"close":976,"change":411,"percent_change":412,"volume":977,"transactions":9,"vwap":976},"2026-03-05",23.46,23.45,2487500,{"date":979,"open":980,"high":981,"low":962,"close":982,"change":22,"percent_change":511,"volume":983,"transactions":9,"vwap":982},"2026-03-04",23.53,23.55,23.51,1764100,{"date":985,"open":976,"high":981,"low":862,"close":980,"change":22,"percent_change":511,"volume":986,"transactions":9,"vwap":980},"2026-03-03",2203900,{"date":988,"open":989,"high":990,"low":982,"close":981,"change":343,"percent_change":991,"volume":992,"transactions":9,"vwap":981},"2026-03-02",23.57,23.6,-0.67,2354800,{"date":994,"open":995,"high":25,"low":995,"close":996,"change":281,"percent_change":726,"volume":997,"transactions":9,"vwap":996},"2026-02-27",23.7,23.71,1470000,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":281,"percent_change":726,"volume":1002,"transactions":9,"vwap":1001},"2026-02-26",23.63,23.67,1400900,{"date":1004,"open":1000,"high":1005,"low":1006,"close":1000,"change":22,"percent_change":511,"volume":1007,"transactions":9,"vwap":1000},"2026-02-25",23.65,23.61,1556400,{"date":1009,"open":1005,"high":1005,"low":990,"close":1005,"change":328,"percent_change":328,"volume":1010,"transactions":9,"vwap":1005},"2026-02-24",1305000,{"date":1012,"open":1006,"high":1001,"low":990,"close":1005,"change":518,"percent_change":882,"volume":1013,"transactions":9,"vwap":1005},"2026-02-23",1380700,{"date":1015,"open":1006,"high":1006,"low":1016,"close":990,"change":328,"percent_change":328,"volume":1017,"transactions":9,"vwap":990},"2026-02-20",23.56,1693400,{"date":1019,"open":989,"high":1006,"low":1016,"close":990,"change":280,"percent_change":281,"volume":1020,"transactions":9,"vwap":990},"2026-02-19",967800,{"date":1022,"open":1023,"high":1005,"low":1024,"close":1023,"change":22,"percent_change":511,"volume":1025,"transactions":9,"vwap":1023},"2026-02-18",23.59,23.58,2103700,{"date":1027,"open":1000,"high":1000,"low":990,"close":1006,"change":225,"percent_change":198,"volume":1028,"transactions":9,"vwap":1006},"2026-02-17",2728400,{"date":1030,"open":1006,"high":1031,"low":1023,"close":1031,"change":493,"percent_change":967,"volume":1032,"transactions":9,"vwap":1031},"2026-02-13",23.62,2690100,{"date":1034,"open":961,"high":981,"low":961,"close":981,"change":463,"percent_change":819,"volume":1035,"transactions":9,"vwap":981},"2026-02-12",2799400,{"date":1037,"open":857,"high":1038,"low":934,"close":976,"change":198,"percent_change":758,"volume":1039,"transactions":9,"vwap":976},"2026-02-11",23.48,1996000,{"date":1041,"open":1038,"high":1042,"low":961,"close":962,"change":493,"percent_change":967,"volume":1043,"transactions":9,"vwap":962},"2026-02-10",23.5,1818500,{"date":1045,"open":1046,"high":862,"low":971,"close":934,"change":280,"percent_change":281,"volume":1047,"transactions":9,"vwap":934},"2026-02-09",23.4,1811500,{"date":1049,"open":963,"high":934,"low":971,"close":963,"change":328,"percent_change":328,"volume":1050,"transactions":9,"vwap":963},"2026-02-06",1433700,{"date":1052,"open":806,"high":963,"low":681,"close":963,"change":463,"percent_change":819,"volume":1053,"transactions":9,"vwap":963},"2026-02-05",2294700,{"date":1055,"open":826,"high":871,"low":689,"close":878,"change":225,"percent_change":198,"volume":1056,"transactions":9,"vwap":878},"2026-02-04",2493700,{"date":1058,"open":826,"high":696,"low":689,"close":696,"change":471,"percent_change":432,"volume":1059,"transactions":9,"vwap":696},"2026-02-03",2101200,{"date":1061,"open":872,"high":806,"low":826,"close":826,"change":392,"percent_change":1062,"volume":1063,"transactions":9,"vwap":826},"2026-02-02",-0.64,1910000,{"date":1065,"open":862,"high":1042,"low":963,"close":976,"change":280,"percent_change":281,"volume":1066,"transactions":9,"vwap":976},"2026-01-30",8910100,{"date":1068,"open":963,"high":976,"low":867,"close":857,"change":471,"percent_change":432,"volume":1069,"transactions":9,"vwap":857},"2026-01-29",1341400,{"date":1071,"open":862,"high":962,"low":867,"close":934,"change":22,"percent_change":23,"volume":1072,"transactions":9,"vwap":934},"2026-01-28",1337200,{"date":1074,"open":975,"high":961,"low":862,"close":857,"change":22,"percent_change":23,"volume":1075,"transactions":9,"vwap":857},"2026-01-27",1496100,{"date":1077,"open":976,"high":961,"low":857,"close":975,"change":376,"percent_change":377,"volume":1078,"transactions":9,"vwap":975},"2026-01-26",1188800,{"date":1080,"open":963,"high":862,"low":971,"close":862,"change":376,"percent_change":377,"volume":1081,"transactions":9,"vwap":862},"2026-01-23",1645100,{"date":1083,"open":971,"high":963,"low":806,"close":1046,"change":280,"percent_change":281,"volume":1084,"transactions":9,"vwap":1046},"2026-01-22",1808900,{"date":1086,"open":872,"high":976,"low":871,"close":867,"change":190,"percent_change":573,"volume":1087,"transactions":9,"vwap":867},"2026-01-21",3634100,{"date":1089,"open":871,"high":806,"low":878,"close":871,"change":511,"percent_change":858,"volume":1090,"transactions":9,"vwap":871},"2026-01-20",2135500,{"date":1092,"open":976,"high":975,"low":1046,"close":963,"change":198,"percent_change":758,"volume":1093,"transactions":9,"vwap":963},"2026-01-16",1453500,{"date":1095,"open":1042,"high":1042,"low":976,"close":976,"change":198,"percent_change":758,"volume":1096,"transactions":9,"vwap":976},"2026-01-15",1458800,{"date":1098,"open":975,"high":962,"low":976,"close":962,"change":281,"percent_change":726,"volume":1099,"transactions":9,"vwap":962},"2026-01-14",1348200,{"date":1101,"open":975,"high":975,"low":963,"close":976,"change":471,"percent_change":432,"volume":1102,"transactions":9,"vwap":976},"2026-01-13",11527400,{"date":1104,"open":934,"high":976,"low":1046,"close":862,"change":225,"percent_change":198,"volume":1105,"transactions":9,"vwap":862},"2026-01-12",2715000,{"date":1107,"open":1046,"high":975,"low":867,"close":857,"change":518,"percent_change":882,"volume":1108,"transactions":9,"vwap":857},"2026-01-09",2100700,{"date":1110,"open":867,"high":1046,"low":866,"close":867,"change":215,"percent_change":336,"volume":1111,"transactions":9,"vwap":867},"2026-01-08",2456000,{"date":1113,"open":857,"high":976,"low":1046,"close":934,"change":471,"percent_change":432,"volume":1114,"transactions":9,"vwap":934},"2026-01-07",1594500,{"date":1116,"open":971,"high":1046,"low":872,"close":1046,"change":328,"percent_change":328,"volume":1117,"transactions":9,"vwap":1046},"2026-01-06",1678800,{"date":1119,"open":866,"high":963,"low":806,"close":1046,"change":376,"percent_change":377,"volume":1120,"transactions":9,"vwap":1046},"2026-01-05",1948800,{"date":1122,"open":867,"high":1046,"low":872,"close":866,"change":328,"percent_change":328,"volume":1123,"transactions":9,"vwap":866},"2026-01-02",1373200,{"date":1125,"open":1046,"high":934,"low":806,"close":866,"change":226,"percent_change":874,"volume":1126,"transactions":9,"vwap":866},"2025-12-31",2483800,{"date":1128,"open":934,"high":857,"low":867,"close":934,"change":22,"percent_change":23,"volume":1129,"transactions":9,"vwap":934},"2025-12-30",1527800,{"date":1131,"open":934,"high":857,"low":963,"close":857,"change":471,"percent_change":432,"volume":1132,"transactions":9,"vwap":857},"2025-12-29",1914900,{"date":1134,"open":862,"high":976,"low":867,"close":934,"change":471,"percent_change":432,"volume":1135,"transactions":9,"vwap":934},"2025-12-26",1771700,{"date":1137,"open":866,"high":1046,"low":806,"close":1046,"change":518,"percent_change":882,"volume":1138,"transactions":9,"vwap":1046},"2025-12-24",935100,{"date":1140,"open":878,"high":806,"low":826,"close":872,"change":328,"percent_change":328,"volume":1141,"transactions":9,"vwap":872},"2025-12-23",1898400,{"date":1143,"open":806,"high":806,"low":871,"close":872,"change":225,"percent_change":198,"volume":1144,"transactions":9,"vwap":872},"2025-12-22",2094200,{"date":1146,"open":867,"high":867,"low":872,"close":806,"change":260,"percent_change":1147,"volume":1148,"transactions":9,"vwap":806},"2025-12-19",-0.47,1833200,{"date":1150,"open":975,"high":1038,"low":857,"close":961,"change":518,"percent_change":882,"volume":1151,"transactions":9,"vwap":961},"2025-12-18",1687500,{"date":1153,"open":963,"high":862,"low":867,"close":934,"change":225,"percent_change":198,"volume":1154,"transactions":9,"vwap":934},"2025-12-17",2112300,{"date":1156,"open":866,"high":862,"low":866,"close":862,"change":190,"percent_change":573,"volume":1157,"transactions":9,"vwap":862},"2025-12-16",1516400,{"date":1159,"open":1046,"high":963,"low":806,"close":866,"change":471,"percent_change":432,"volume":1160,"transactions":9,"vwap":866},"2025-12-15",1383600,{"date":1162,"open":806,"high":866,"low":681,"close":872,"change":551,"percent_change":102,"volume":1163,"transactions":9,"vwap":872},"2025-12-12",1457600,{"date":1165,"open":975,"high":1038,"low":963,"close":934,"change":225,"percent_change":198,"volume":1166,"transactions":9,"vwap":934},"2025-12-11",1281200,{"date":1168,"open":681,"high":862,"low":681,"close":862,"change":929,"percent_change":948,"volume":1169,"transactions":9,"vwap":862},"2025-12-10",1852500,{"date":1171,"open":963,"high":963,"low":681,"close":872,"change":225,"percent_change":198,"volume":1172,"transactions":9,"vwap":872},"2025-12-09",1831700,{"date":1174,"open":963,"high":963,"low":871,"close":806,"change":226,"percent_change":874,"volume":1175,"transactions":9,"vwap":806},"2025-12-08",1531200,{"date":1177,"open":857,"high":857,"low":971,"close":963,"change":215,"percent_change":336,"volume":1178,"transactions":9,"vwap":963},"2025-12-05",2212800,{"date":1180,"open":975,"high":975,"low":934,"close":857,"change":198,"percent_change":758,"volume":1181,"transactions":9,"vwap":857},"2025-12-04",1153900,{"date":1183,"open":961,"high":1184,"low":976,"close":1038,"change":376,"percent_change":377,"volume":1185,"transactions":9,"vwap":1038},"2025-12-03",23.52,1875300,{"date":1187,"open":862,"high":975,"low":963,"close":976,"change":376,"percent_change":377,"volume":1188,"transactions":9,"vwap":976},"2025-12-02",1636400,{"date":1190,"open":963,"high":862,"low":866,"close":934,"change":343,"percent_change":1191,"volume":1192,"transactions":9,"vwap":934},"2025-12-01",-0.68,1409000,{"date":1194,"open":1031,"high":1195,"low":989,"close":1024,"change":198,"percent_change":758,"volume":1196,"transactions":9,"vwap":1024},"2025-11-28",23.64,821800,{"date":1198,"open":1024,"high":1000,"low":981,"close":1031,"change":471,"percent_change":929,"volume":1199,"transactions":9,"vwap":1031},"2025-11-26",1317800,{"date":1201,"open":989,"high":1031,"low":1016,"close":990,"change":518,"percent_change":882,"volume":1202,"transactions":9,"vwap":990},"2025-11-25",2213400,{"date":1204,"open":980,"high":981,"low":982,"close":981,"change":518,"percent_change":882,"volume":1205,"transactions":9,"vwap":981},"2025-11-24",1478700,{"date":1207,"open":982,"high":849,"low":975,"close":1042,"change":518,"percent_change":882,"volume":1208,"transactions":9,"vwap":1042},"2025-11-21",1925100,{"date":1210,"open":857,"high":961,"low":862,"close":976,"change":376,"percent_change":377,"volume":1211,"transactions":9,"vwap":976},"2025-11-20",1384100,{"date":1213,"open":857,"high":976,"low":1046,"close":934,"change":328,"percent_change":328,"volume":1214,"transactions":9,"vwap":934},"2025-11-19",1619900,{"date":1216,"open":857,"high":975,"low":867,"close":934,"change":376,"percent_change":377,"volume":1217,"transactions":9,"vwap":934},"2025-11-18",2973700,{"date":1219,"open":1046,"high":862,"low":867,"close":867,"change":225,"percent_change":198,"volume":1220,"transactions":9,"vwap":867},"2025-11-17",1916900,{"date":1222,"open":975,"high":975,"low":867,"close":1046,"change":215,"percent_change":336,"volume":1223,"transactions":9,"vwap":1046},"2025-11-14",1275500,{"date":1225,"open":975,"high":961,"low":934,"close":862,"change":411,"percent_change":412,"volume":1151,"transactions":9,"vwap":862},"2025-11-13",{"date":1227,"open":1042,"high":982,"low":961,"close":962,"change":225,"percent_change":198,"volume":1228,"transactions":9,"vwap":962},"2025-11-12",1398500,{"date":1230,"open":1038,"high":982,"low":961,"close":1042,"change":190,"percent_change":573,"volume":1231,"transactions":9,"vwap":1042},"2025-11-11",988900,{"date":1233,"open":976,"high":975,"low":934,"close":857,"change":225,"percent_change":198,"volume":1234,"transactions":9,"vwap":857},"2025-11-10",1592300,{"date":1236,"open":857,"high":1038,"low":934,"close":976,"change":225,"percent_change":198,"volume":1237,"transactions":9,"vwap":976},"2025-11-07",1884600,{"date":1239,"open":934,"high":961,"low":867,"close":975,"change":432,"percent_change":433,"volume":1240,"transactions":9,"vwap":975},"2025-11-06",1801800,{"date":1242,"open":934,"high":862,"low":872,"close":866,"change":551,"percent_change":102,"volume":1243,"transactions":9,"vwap":866},"2025-11-05",1734400,{"date":1245,"open":934,"high":975,"low":934,"close":857,"change":471,"percent_change":432,"volume":1246,"transactions":9,"vwap":857},"2025-11-04",1574200,{"date":1248,"open":1046,"high":862,"low":867,"close":934,"change":260,"percent_change":1147,"volume":1249,"transactions":9,"vwap":934},"2025-11-03",1854500,{"date":1251,"open":1016,"high":989,"low":982,"close":980,"change":225,"percent_change":198,"volume":1252,"transactions":9,"vwap":980},"2025-10-31",1837000,{"date":1254,"open":982,"high":1024,"low":1042,"close":849,"change":226,"percent_change":874,"volume":1255,"transactions":9,"vwap":849},"2025-10-30",1647300,{"date":1257,"open":1258,"high":995,"low":989,"close":1023,"change":683,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1023},"2025-10-29",23.69,-0.42,1467600,{"date":1262,"open":1001,"high":996,"low":1001,"close":1258,"change":280,"percent_change":281,"volume":1263,"transactions":9,"vwap":1258},"2025-10-28",1788000,{"date":1265,"open":1266,"high":1258,"low":1031,"close":1267,"change":280,"percent_change":281,"volume":1268,"transactions":9,"vwap":1267},"2025-10-27",23.66,23.68,1233200,{"date":1270,"open":1258,"high":1258,"low":1195,"close":1001,"change":471,"percent_change":929,"volume":1271,"transactions":9,"vwap":1001},"2025-10-24",932100,{"date":1273,"open":1266,"high":1267,"low":1000,"close":1005,"change":226,"percent_change":874,"volume":1274,"transactions":9,"vwap":1005},"2025-10-23",1022600,{"date":1276,"open":1267,"high":995,"low":1266,"close":995,"change":280,"percent_change":281,"volume":1277,"transactions":9,"vwap":995},"2025-10-22",1214800,{"date":1279,"open":995,"high":996,"low":1001,"close":1258,"change":376,"percent_change":377,"volume":1280,"transactions":9,"vwap":1258},"2025-10-21",1596500,{"date":1282,"open":1005,"high":1001,"low":1000,"close":1266,"change":376,"percent_change":377,"volume":1283,"transactions":9,"vwap":1266},"2025-10-20",1244000,{"date":1285,"open":1195,"high":1195,"low":990,"close":1000,"change":215,"percent_change":336,"volume":1286,"transactions":9,"vwap":1000},"2025-10-17",1611500,{"date":1288,"open":1016,"high":1266,"low":1016,"close":1266,"change":929,"percent_change":948,"volume":1289,"transactions":9,"vwap":1266},"2025-10-16",1920600,{"date":1291,"open":1023,"high":1031,"low":981,"close":1024,"change":280,"percent_change":281,"volume":1292,"transactions":9,"vwap":1024},"2025-10-15",1381100,{"date":1294,"open":980,"high":1024,"low":1184,"close":989,"change":376,"percent_change":377,"volume":1295,"transactions":9,"vwap":989},"2025-10-14",1508700,{"date":1297,"open":1042,"high":849,"low":962,"close":849,"change":376,"percent_change":377,"volume":1298,"transactions":9,"vwap":849},"2025-10-13",765700,{"date":1300,"open":961,"high":980,"low":975,"close":982,"change":432,"percent_change":1301,"volume":1302,"transactions":9,"vwap":982},"2025-10-10",0.38,1397100,{"date":1304,"open":862,"high":862,"low":1046,"close":934,"change":22,"percent_change":23,"volume":1305,"transactions":9,"vwap":934},"2025-10-09",840700,{"date":1307,"open":1038,"high":1042,"low":862,"close":857,"change":328,"percent_change":328,"volume":1308,"transactions":9,"vwap":857},"2025-10-08",1154900,{"date":1310,"open":862,"high":976,"low":1046,"close":857,"change":281,"percent_change":726,"volume":1311,"transactions":9,"vwap":857},"2025-10-07",1416900,{"date":1313,"open":1046,"high":857,"low":971,"close":1046,"change":226,"percent_change":874,"volume":1314,"transactions":9,"vwap":1046},"2025-10-06",1053000,{"date":1316,"open":1038,"high":962,"low":862,"close":976,"change":215,"percent_change":336,"volume":1317,"transactions":9,"vwap":976},"2025-10-03",959200,{"date":1319,"open":857,"high":1038,"low":862,"close":1038,"change":376,"percent_change":377,"volume":1320,"transactions":9,"vwap":1038},"2025-10-02",1543300,{"date":1322,"open":976,"high":1024,"low":963,"close":976,"change":22,"percent_change":23,"volume":1323,"transactions":9,"vwap":976},"2025-10-01",1750200,{"date":1325,"open":1038,"high":981,"low":976,"close":961,"change":225,"percent_change":198,"volume":1326,"transactions":9,"vwap":961},"2025-09-30",1871600,{"date":1328,"open":976,"high":1038,"low":857,"close":1038,"change":190,"percent_change":573,"volume":1329,"transactions":9,"vwap":1038},"2025-09-29",1068400,{"date":1331,"open":862,"high":975,"low":1046,"close":934,"change":280,"percent_change":281,"volume":1332,"transactions":9,"vwap":934},"2025-09-26",1121100,{"date":1334,"open":963,"high":976,"low":866,"close":963,"change":215,"percent_change":336,"volume":1335,"transactions":9,"vwap":963},"2025-09-25",1294000,{"date":1337,"open":975,"high":961,"low":862,"close":857,"change":226,"percent_change":874,"volume":1338,"transactions":9,"vwap":857},"2025-09-24",1736100,{"date":1340,"open":961,"high":962,"low":857,"close":962,"change":281,"percent_change":726,"volume":1341,"transactions":9,"vwap":962},"2025-09-23",1306400,{"date":1343,"open":975,"high":981,"low":862,"close":976,"change":22,"percent_change":23,"volume":1344,"transactions":9,"vwap":976},"2025-09-22",1387400,{"date":1346,"open":1038,"high":1184,"low":976,"close":961,"change":225,"percent_change":198,"volume":1347,"transactions":9,"vwap":961},"2025-09-19",1047000,{"date":1349,"open":1038,"high":1042,"low":976,"close":1038,"change":551,"percent_change":102,"volume":1350,"transactions":9,"vwap":1038},"2025-09-18",3346900,{"date":1352,"open":1006,"high":1005,"low":982,"close":981,"change":215,"percent_change":336,"volume":1353,"transactions":9,"vwap":981},"2025-09-17",1341800,{"date":1355,"open":1024,"high":990,"low":981,"close":1024,"change":328,"percent_change":328,"volume":1356,"transactions":9,"vwap":1024},"2025-09-16",2053500,{"date":1358,"open":1016,"high":1024,"low":981,"close":1024,"change":190,"percent_change":573,"volume":1359,"transactions":9,"vwap":1024},"2025-09-15",1006600,{"date":1361,"open":1184,"high":849,"low":1038,"close":1184,"change":215,"percent_change":336,"volume":1362,"transactions":9,"vwap":1184},"2025-09-12",991500,{"date":1364,"open":980,"high":1023,"low":980,"close":981,"change":376,"percent_change":377,"volume":1365,"transactions":9,"vwap":981},"2025-09-11",990200,{"date":1367,"open":982,"high":981,"low":962,"close":1184,"change":518,"percent_change":882,"volume":1368,"transactions":9,"vwap":1184},"2025-09-10",1151300,{"date":1370,"open":1042,"high":1184,"low":976,"close":961,"change":198,"percent_change":758,"volume":1371,"transactions":9,"vwap":961},"2025-09-09",1783400,{"date":1373,"open":962,"high":982,"low":961,"close":982,"change":929,"percent_change":948,"volume":1374,"transactions":9,"vwap":982},"2025-09-08",1579800,{"date":1376,"open":857,"high":975,"low":934,"close":862,"change":305,"percent_change":1377,"volume":1378,"transactions":9,"vwap":862},"2025-09-05",0.51,1758800,{"date":1380,"open":689,"high":696,"low":616,"close":878,"change":493,"percent_change":967,"volume":1381,"transactions":9,"vwap":878},"2025-09-04",1920500,{"date":1383,"open":701,"high":616,"low":701,"close":718,"change":929,"percent_change":930,"volume":1384,"transactions":9,"vwap":718},"2025-09-03",1318000,{"date":1386,"open":722,"high":701,"low":705,"close":701,"change":336,"percent_change":796,"volume":1387,"transactions":9,"vwap":701},"2025-09-02",1896000,{"date":1389,"open":689,"high":878,"low":873,"close":853,"change":215,"percent_change":336,"volume":1390,"transactions":9,"vwap":853},"2025-08-29",2791600,{"date":1392,"open":689,"high":696,"low":873,"close":696,"change":281,"percent_change":726,"volume":1393,"transactions":9,"vwap":696},"2025-08-28",1345000,{"date":1395,"open":680,"high":689,"low":688,"close":689,"change":471,"percent_change":432,"volume":1396,"transactions":9,"vwap":689},"2025-08-27",1448600,{"date":1398,"open":691,"high":873,"low":695,"close":873,"change":281,"percent_change":726,"volume":1399,"transactions":9,"vwap":873},"2025-08-26",1288700,{"date":1401,"open":718,"high":616,"low":688,"close":680,"change":198,"percent_change":758,"volume":1402,"transactions":9,"vwap":680},"2025-08-25",1633200,{"date":1404,"open":657,"high":689,"low":661,"close":873,"change":305,"percent_change":1405,"volume":1406,"transactions":9,"vwap":873},"2025-08-22",0.52,1358900,{"date":1408,"open":701,"high":657,"low":730,"close":722,"change":226,"percent_change":479,"volume":1409,"transactions":9,"vwap":722},"2025-08-21",943700,{"date":1411,"open":657,"high":688,"low":701,"close":700,"change":280,"percent_change":281,"volume":1412,"transactions":9,"vwap":700},"2025-08-20",1495900,{"date":1414,"open":701,"high":657,"low":661,"close":657,"change":281,"percent_change":726,"volume":1415,"transactions":9,"vwap":657},"2025-08-19",889300,{"date":1417,"open":657,"high":700,"low":730,"close":722,"change":22,"percent_change":23,"volume":1418,"transactions":9,"vwap":722},"2025-08-18",988500,{"date":1420,"open":690,"high":700,"low":722,"close":701,"change":215,"percent_change":336,"volume":1421,"transactions":9,"vwap":701},"2025-08-15",1204500,{"date":1423,"open":688,"high":680,"low":690,"close":700,"change":551,"percent_change":102,"volume":1424,"transactions":9,"vwap":700},"2025-08-14",1164900,{"date":1426,"open":691,"high":842,"low":691,"close":873,"change":432,"percent_change":433,"volume":1427,"transactions":9,"vwap":873},"2025-08-13",1062400,{"date":1429,"open":661,"high":690,"low":705,"close":690,"change":225,"percent_change":198,"volume":1430,"transactions":9,"vwap":690},"2025-08-12",958800,{"date":1432,"open":690,"high":700,"low":661,"close":657,"change":471,"percent_change":432,"volume":1433,"transactions":9,"vwap":657},"2025-08-11",1092100,{"date":1435,"open":657,"high":616,"low":722,"close":701,"change":226,"percent_change":479,"volume":1436,"transactions":9,"vwap":701},"2025-08-08",996100,{"date":1438,"open":688,"high":718,"low":700,"close":688,"change":225,"percent_change":198,"volume":1439,"transactions":9,"vwap":688},"2025-08-07",1609800,{"date":1441,"open":700,"high":691,"low":722,"close":680,"change":22,"percent_change":23,"volume":1442,"transactions":9,"vwap":680},"2025-08-06",1688700,{"date":1444,"open":700,"high":718,"low":657,"close":718,"change":471,"percent_change":432,"volume":1445,"transactions":9,"vwap":718},"2025-08-05",1450500,{"date":1447,"open":680,"high":691,"low":657,"close":680,"change":280,"percent_change":281,"volume":1448,"transactions":9,"vwap":680},"2025-08-04",1261900,{"date":1450,"open":682,"high":688,"low":675,"close":688,"change":706,"percent_change":45,"volume":1451,"transactions":9,"vwap":688},"2025-08-01",1503400,{"date":1453,"open":705,"high":722,"low":665,"close":675,"change":471,"percent_change":432,"volume":1454,"transactions":9,"vwap":675},"2025-07-31",2384400,{"date":1456,"open":665,"high":690,"low":714,"close":665,"change":551,"percent_change":102,"volume":1457,"transactions":9,"vwap":665},"2025-07-30",1386000,{"date":1459,"open":649,"high":661,"low":649,"close":661,"change":305,"percent_change":1405,"volume":1460,"transactions":9,"vwap":661},"2025-07-29",1340200,{"date":1462,"open":710,"high":649,"low":674,"close":710,"change":198,"percent_change":758,"volume":1463,"transactions":9,"vwap":710},"2025-07-28",1117800,{"date":1465,"open":674,"high":714,"low":669,"close":714,"change":190,"percent_change":573,"volume":1466,"transactions":9,"vwap":714},"2025-07-25",994700,{"date":1468,"open":615,"high":649,"low":618,"close":674,"change":215,"percent_change":336,"volume":1469,"transactions":9,"vwap":674},"2025-07-24",1283800,{"date":1471,"open":653,"high":714,"low":710,"close":649,"change":411,"percent_change":412,"volume":1472,"transactions":9,"vwap":649},"2025-07-23",1119200,{"date":1474,"open":653,"high":730,"low":670,"close":675,"change":518,"percent_change":519,"volume":1475,"transactions":9,"vwap":675},"2025-07-22",777300,{"date":1477,"open":653,"high":665,"low":649,"close":670,"change":493,"percent_change":967,"volume":1478,"transactions":9,"vwap":670},"2025-07-21",1035800,{"date":1480,"open":669,"high":674,"low":618,"close":615,"change":376,"percent_change":377,"volume":1481,"transactions":9,"vwap":615},"2025-07-18",840500,{"date":1483,"open":564,"high":669,"low":400,"close":648,"change":471,"percent_change":432,"volume":1484,"transactions":9,"vwap":648},"2025-07-17",1102800,{"date":1486,"open":624,"high":618,"low":461,"close":624,"change":376,"percent_change":377,"volume":1487,"transactions":9,"vwap":624},"2025-07-16",2235100,{"date":1489,"open":609,"high":609,"low":418,"close":419,"change":551,"percent_change":102,"volume":1490,"transactions":9,"vwap":419},"2025-07-15",1181500,{"date":1492,"open":648,"high":669,"low":624,"close":630,"change":225,"percent_change":198,"volume":1493,"transactions":9,"vwap":630},"2025-07-14",1889100,{"date":1495,"open":609,"high":669,"low":618,"close":615,"change":23,"percent_change":676,"volume":1496,"transactions":9,"vwap":615},"2025-07-11",1087800,{"date":1498,"open":670,"high":714,"low":603,"close":714,"change":328,"percent_change":328,"volume":1499,"transactions":9,"vwap":714},"2025-07-10",1418800,{"date":1501,"open":609,"high":714,"low":615,"close":714,"change":463,"percent_change":464,"volume":1502,"transactions":9,"vwap":714},"2025-07-09",998400,{"date":1504,"open":564,"high":630,"low":624,"close":630,"change":215,"percent_change":336,"volume":1505,"transactions":9,"vwap":630},"2025-07-08",1365600,{"date":1507,"open":710,"high":710,"low":630,"close":669,"change":226,"percent_change":479,"volume":1508,"transactions":9,"vwap":669},"2025-07-07",1203000,{"date":1510,"open":714,"high":734,"low":670,"close":670,"change":551,"percent_change":102,"volume":1511,"transactions":9,"vwap":670},"2025-07-03",939400,{"date":1513,"open":734,"high":705,"low":714,"close":705,"change":215,"percent_change":336,"volume":1514,"transactions":9,"vwap":705},"2025-07-02",1060000,{"date":1516,"open":661,"high":690,"low":675,"close":661,"change":23,"percent_change":676,"volume":1517,"transactions":9,"vwap":661},"2025-07-01",1738600,{"date":1519,"open":700,"high":616,"low":690,"close":718,"change":432,"percent_change":433,"volume":1520,"transactions":9,"vwap":718},"2025-06-30",2994500,{"date":1522,"open":701,"high":688,"low":722,"close":661,"change":198,"percent_change":758,"volume":1523,"transactions":9,"vwap":661},"2025-06-27",1486700,{"date":1525,"open":701,"high":695,"low":705,"close":700,"change":190,"percent_change":573,"volume":1526,"transactions":9,"vwap":700},"2025-06-26",1206400,{"date":1528,"open":734,"high":682,"low":653,"close":682,"change":225,"percent_change":198,"volume":1529,"transactions":9,"vwap":682},"2025-06-25",998500,{"date":1531,"open":710,"high":722,"low":674,"close":722,"change":432,"percent_change":433,"volume":1532,"transactions":9,"vwap":722},"2025-06-24",1382900,{"date":1534,"open":710,"high":675,"low":603,"close":670,"change":493,"percent_change":967,"volume":1535,"transactions":9,"vwap":670},"2025-06-23",725800,{"date":1537,"open":648,"high":603,"low":624,"close":615,"change":328,"percent_change":328,"volume":1538,"transactions":9,"vwap":615},"2025-06-20",836300,{"date":1540,"open":669,"high":603,"low":648,"close":615,"change":471,"percent_change":432,"volume":1541,"transactions":9,"vwap":615},"2025-06-18",670000,{"date":1543,"open":624,"high":630,"low":419,"close":618,"change":929,"percent_change":930,"volume":1544,"transactions":9,"vwap":618},"2025-06-17",783500,{"date":1546,"open":418,"high":618,"low":418,"close":418,"change":226,"percent_change":479,"volume":1547,"transactions":9,"vwap":418},"2025-06-16",1216600,{"date":1549,"open":630,"high":615,"low":418,"close":624,"change":23,"percent_change":676,"volume":1550,"transactions":9,"vwap":624},"2025-06-13",1105300,{"date":1552,"open":609,"high":603,"low":618,"close":603,"change":929,"percent_change":930,"volume":1553,"transactions":9,"vwap":603},"2025-06-12",1326200,{"date":1555,"open":572,"high":564,"low":461,"close":564,"change":463,"percent_change":464,"volume":1556,"transactions":9,"vwap":564},"2025-06-11",1111400,{"date":1558,"open":425,"high":418,"low":439,"close":447,"change":471,"percent_change":432,"volume":1559,"transactions":9,"vwap":447},"2025-06-10",1031600,{"date":1561,"open":399,"high":485,"low":390,"close":439,"change":518,"percent_change":519,"volume":1562,"transactions":9,"vwap":439},"2025-06-09",1084300,{"date":1564,"open":439,"high":572,"low":448,"close":399,"change":336,"percent_change":1565,"volume":1566,"transactions":9,"vwap":399},"2025-06-06",-0.57,2840700,{"date":1568,"open":624,"high":630,"low":418,"close":419,"change":198,"percent_change":758,"volume":1569,"transactions":9,"vwap":419},"2025-06-05",2180200,{"date":1571,"open":418,"high":618,"low":485,"close":564,"change":305,"percent_change":1572,"volume":1573,"transactions":9,"vwap":564},"2025-06-04",0.53,2939000,{"date":1575,"open":447,"high":461,"low":410,"close":439,"change":280,"percent_change":281,"volume":1576,"transactions":9,"vwap":439},"2025-06-03",1274900,{"date":1578,"open":447,"high":407,"low":409,"close":440,"change":392,"percent_change":919,"volume":1579,"transactions":9,"vwap":440},"2025-06-02",1072500,{"date":1581,"open":624,"high":630,"low":419,"close":618,"change":518,"percent_change":519,"volume":1582,"transactions":9,"vwap":618},"2025-05-30",4165300,{"date":1584,"open":418,"high":624,"low":461,"close":426,"change":929,"percent_change":930,"volume":1585,"transactions":9,"vwap":426},"2025-05-29",1944800,{"date":1587,"open":407,"high":425,"low":455,"close":485,"change":198,"percent_change":758,"volume":1588,"transactions":9,"vwap":485},"2025-05-28",1707300,{"date":1590,"open":447,"high":572,"low":440,"close":461,"change":463,"percent_change":464,"volume":1591,"transactions":9,"vwap":461},"2025-05-27",1571600,{"date":1593,"open":410,"high":455,"low":478,"close":399,"change":281,"percent_change":441,"volume":1594,"transactions":9,"vwap":399},"2025-05-23",1038300,{"date":1596,"open":368,"high":478,"low":362,"close":383,"change":190,"percent_change":573,"volume":1597,"transactions":9,"vwap":383},"2025-05-22",1215500,{"date":1599,"open":448,"high":399,"low":375,"close":359,"change":392,"percent_change":393,"volume":1600,"transactions":9,"vwap":359},"2025-05-21",1910500,{"date":1602,"open":440,"high":407,"low":409,"close":439,"change":226,"percent_change":479,"volume":1603,"transactions":9,"vwap":439},"2025-05-20",3092100,{"date":1605,"open":448,"high":461,"low":383,"close":461,"change":280,"percent_change":281,"volume":1606,"transactions":9,"vwap":461},"2025-05-19",1699700,{"date":1608,"open":426,"high":609,"low":425,"close":425,"change":471,"percent_change":432,"volume":1609,"transactions":9,"vwap":425},"2025-05-16",981900,{"date":1611,"open":455,"high":425,"low":399,"close":447,"change":463,"percent_change":464,"volume":1612,"transactions":9,"vwap":447},"2025-05-15",2461500,{"date":1614,"open":409,"high":455,"low":470,"close":478,"change":551,"percent_change":552,"volume":1615,"transactions":9,"vwap":478},"2025-05-14",1297400,{"date":1617,"open":407,"high":425,"low":409,"close":440,"change":22,"percent_change":23,"volume":1618,"transactions":9,"vwap":440},"2025-05-13",1219100,{"date":1620,"open":439,"high":461,"low":440,"close":485,"change":411,"percent_change":412,"volume":1621,"transactions":9,"vwap":485},"2025-05-12",1282000,{"date":1623,"open":400,"high":648,"low":572,"close":572,"change":328,"percent_change":328,"volume":1624,"transactions":9,"vwap":572},"2025-05-09",1075500,{"date":1626,"open":669,"high":674,"low":418,"close":572,"change":122,"percent_change":1627,"volume":1628,"transactions":9,"vwap":572},"2025-05-08",-0.52,1020300,{"date":1630,"open":615,"high":710,"low":615,"close":674,"change":281,"percent_change":726,"volume":1631,"transactions":9,"vwap":674},"2025-05-07",1354100,{"date":1633,"open":419,"high":630,"low":461,"close":630,"change":190,"percent_change":573,"volume":1634,"transactions":9,"vwap":630},"2025-05-06",1381000,{"date":1636,"open":624,"high":624,"low":461,"close":426,"change":198,"percent_change":758,"volume":1637,"transactions":9,"vwap":426},"2025-05-05",1128000,{"date":1639,"open":618,"high":603,"low":426,"close":648,"change":23,"percent_change":676,"volume":1640,"transactions":9,"vwap":648},"2025-05-02",1825200,{"date":1642,"open":722,"high":661,"low":674,"close":649,"change":343,"percent_change":168,"volume":1643,"transactions":9,"vwap":649},"2025-05-01",1353700,{"date":1645,"open":700,"high":691,"low":701,"close":695,"change":225,"percent_change":198,"volume":1646,"transactions":9,"vwap":695},"2025-04-30",1223100,{"date":1648,"open":734,"high":688,"low":734,"close":688,"change":518,"percent_change":519,"volume":1649,"transactions":9,"vwap":688},"2025-04-29",690000,{"date":1651,"open":665,"high":701,"low":714,"close":701,"change":929,"percent_change":930,"volume":1652,"transactions":9,"vwap":701},"2025-04-28",900800,{"date":181,"open":714,"high":675,"low":649,"close":665,"change":280,"percent_change":281,"volume":1654,"transactions":9,"vwap":665},619500]